Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelso Technologies (NY: KIQ )

0.1401 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.4900 0.4900 0.4700 0.4800 103,036 -0.01(-2.04%)
Nov 27, 2020 0.5000 0.5171 0.4817 0.4900 296,900 +0.00(+0.41%)
Nov 25, 2020 0.5000 0.5000 0.4676 0.4880 127,200 -0.02(-4.29%)
Nov 24, 2020 0.5150 0.5274 0.4450 0.5099 364,633 +0.00(+0.75%)
Nov 23, 2020 0.5100 0.5299 0.5040 0.5061 124,923 -0.02(-4.00%)
Nov 20, 2020 0.5210 0.5273 0.5100 0.5272 57,500 +0.00(+0.82%)
Nov 19, 2020 0.5273 0.5273 0.5110 0.5229 14,151 +0.00(+0.00%)
Nov 18, 2020 0.5000 0.5275 0.5000 0.5229 35,393 -0.00(-0.57%)
Nov 17, 2020 0.5000 0.5300 0.5000 0.5259 26,630 -0.00(-0.77%)
Nov 16, 2020 0.5301 0.5390 0.5060 0.5300 15,395 -0.00(-0.73%)
Nov 13, 2020 0.5336 0.5365 0.5200 0.5339 7,500 +0.01(+1.37%)
Nov 12, 2020 0.5510 0.5510 0.5178 0.5267 18,559 -0.01(-1.55%)
Nov 11, 2020 0.5387 0.5699 0.5186 0.5350 17,265 -0.00(-0.72%)
Nov 10, 2020 0.5479 0.5667 0.5130 0.5389 47,498 -0.03(-4.91%)
Nov 09, 2020 0.5150 0.5696 0.5150 0.5667 46,354 +0.03(+6.22%)
Nov 06, 2020 0.5126 0.5335 0.5100 0.5335 18,500 -0.00(-0.28%)
Nov 05, 2020 0.5219 0.5479 0.5152 0.5350 23,932 +0.01(+2.67%)
Nov 04, 2020 0.5499 0.5500 0.5100 0.5211 26,219 -0.03(-5.25%)
Nov 03, 2020 0.5323 0.5600 0.5220 0.5500 38,903 +0.00(+0.00%)
Nov 02, 2020 0.5500 0.5500 0.5120 0.5500 14,120 +0.01(+1.68%)
Oct 30, 2020 0.5470 0.5470 0.5004 0.5409 27,100 +0.01(+2.17%)
Oct 29, 2020 0.5200 0.5660 0.5078 0.5294 58,698 -0.02(-3.06%)
Oct 28, 2020 0.5809 0.5809 0.5400 0.5461 12,179 -0.02(-3.16%)
Oct 27, 2020 0.5989 0.6007 0.5600 0.5639 11,836 -0.03(-4.41%)
Oct 26, 2020 0.6100 0.6100 0.5800 0.5899 13,165 +0.01(+1.18%)
Oct 23, 2020 0.5700 0.5830 0.5588 0.5830 15,000 +0.02(+3.74%)
Oct 22, 2020 0.5910 0.5970 0.5510 0.5620 9,412 -0.04(-6.35%)
Oct 21, 2020 0.6100 0.6100 0.5400 0.6001 30,411 +0.03(+4.55%)
Oct 20, 2020 0.5770 0.5999 0.5401 0.5740 33,485 -0.03(-4.33%)
Oct 19, 2020 0.6000 0.6100 0.5800 0.6000 34,209 -0.00(-0.78%)
Oct 16, 2020 0.6199 0.6199 0.5951 0.6047 92,300 -0.00(-0.69%)
Oct 15, 2020 0.5678 0.6199 0.5648 0.6089 143,153 +0.04(+7.79%)
Oct 14, 2020 0.5518 0.5699 0.5369 0.5649 19,238 -0.00(-0.70%)
Oct 13, 2020 0.5450 0.5743 0.5400 0.5689 24,395 +0.01(+2.62%)
Oct 12, 2020 0.5150 0.5744 0.5150 0.5544 40,498 +0.04(+7.65%)
Oct 09, 2020 0.5101 0.5200 0.4700 0.5150 61,600 -0.02(-2.83%)
Oct 08, 2020 0.5200 0.5400 0.5124 0.5300 42,594 -0.00(-0.23%)
Oct 07, 2020 0.5421 0.5421 0.5100 0.5312 7,422 +0.01(+2.73%)
Oct 06, 2020 0.4770 0.5401 0.4770 0.5171 77,310 -0.02(-4.24%)
Oct 05, 2020 0.5370 0.5400 0.5241 0.5400 4,883 +0.00(+0.75%)
Oct 02, 2020 0.5500 0.5500 0.4871 0.5360 56,700 +0.01(+1.32%)
Oct 01, 2020 0.5475 0.5499 0.5255 0.5290 13,428 -0.02(-3.38%)
Sep 30, 2020 0.5434 0.5475 0.5200 0.5475 53,198 +0.04(+7.44%)
Sep 29, 2020 0.5025 0.5240 0.4902 0.5096 35,219 +0.01(+1.09%)
Sep 28, 2020 0.5099 0.5107 0.4848 0.5041 14,443 +0.00(+0.04%)
Sep 25, 2020 0.5001 0.5170 0.4700 0.5039 51,900 -0.01(-1.41%)
Sep 24, 2020 0.5220 0.5220 0.5000 0.5111 13,987 -0.01(-2.63%)
Sep 23, 2020 0.5205 0.5249 0.5000 0.5249 27,053 +0.00(+0.94%)
Sep 22, 2020 0.5270 0.5270 0.5000 0.5200 41,443 +0.00(+0.10%)
Sep 21, 2020 0.5000 0.5469 0.5000 0.5195 18,007 +0.01(+2.49%)
Sep 18, 2020 0.5593 0.5593 0.5069 0.5069 56,100 -0.04(-7.43%)
Sep 17, 2020 0.5501 0.5679 0.5411 0.5476 15,689 -0.02(-3.54%)
Sep 16, 2020 0.5411 0.5999 0.5411 0.5677 34,063 -0.01(-2.12%)
Sep 15, 2020 0.5300 0.5800 0.5279 0.5800 53,083 +0.06(+11.84%)
Sep 14, 2020 0.5400 0.5599 0.5003 0.5186 49,067 -0.02(-3.96%)
Sep 11, 2020 0.5549 0.5755 0.5231 0.5400 16,100 +0.02(+3.23%)
Sep 10, 2020 0.5520 0.5800 0.5230 0.5231 108,741 -0.03(-5.24%)
Sep 09, 2020 0.5699 0.5789 0.5500 0.5520 47,138 -0.00(-0.52%)
Sep 08, 2020 0.5940 0.5940 0.5505 0.5549 52,117 -0.03(-4.31%)
Sep 04, 2020 0.5600 0.5899 0.5600 0.5799 23,500 -0.00(-0.26%)
Sep 03, 2020 0.5750 0.5889 0.5600 0.5814 39,910 -0.01(-1.29%)
Sep 02, 2020 0.5705 0.6500 0.5705 0.5890 54,893 -0.00(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.